Optiemus Infracom

OPTI
🏛️ インド →
656.60
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 324.00 324.00 313.50 315.85 0.0M
2021-12-30 321.00 322.70 310.10 314.95 0.0M
2021-12-29 309.90 324.55 303.00 318.95 0.1M
2021-12-28 320.00 320.00 307.00 309.10 0.0M
2021-12-27 302.00 314.75 295.50 307.15 0.1M
2021-12-24 306.00 307.75 296.00 300.95 0.1M
2021-12-23 317.00 317.95 300.15 305.10 0.1M
2021-12-22 310.00 317.00 308.00 311.20 0.1M
2021-12-21 298.00 311.30 297.00 304.35 0.1M
2021-12-20 310.00 310.00 296.55 296.55 0.1M
2021-12-17 326.20 331.55 312.15 312.15 0.2M
2021-12-16 338.00 344.60 326.00 328.55 0.1M
2021-12-15 340.10 347.40 332.00 339.15 0.1M
2021-12-14 355.00 355.15 343.00 344.15 0.1M
2021-12-13 368.90 369.00 351.55 355.10 0.1M
2021-12-10 346.00 361.60 345.00 358.50 0.2M
2021-12-09 355.00 357.35 341.00 344.40 0.1M
2021-12-08 360.00 366.30 350.00 352.70 0.1M
2021-12-07 373.90 373.90 355.50 357.85 0.1M
2021-12-06 374.00 376.80 352.10 361.75 0.1M
2021-12-03 358.30 367.35 352.15 366.80 0.2M
2021-12-02 345.00 349.90 324.50 349.90 0.1M
2021-12-01 346.10 354.70 329.55 333.25 0.1M
2021-11-30 355.00 376.50 345.35 346.85 0.2M
2021-11-29 381.00 384.75 363.50 363.50 0.1M
2021-11-26 394.00 407.65 377.55 382.60 0.4M
2021-11-25 394.55 394.55 369.95 394.55 0.3M
2021-11-24 367.70 375.80 361.95 375.80 0.0M
2021-11-23 340.00 357.95 332.40 357.95 0.1M
2021-11-22 365.65 368.40 334.40 340.95 0.2M
2021-11-18 352.00 352.00 329.00 352.00 0.7M
2021-11-17 332.40 335.25 321.00 335.25 0.1M
2021-11-16 305.00 319.30 303.00 319.30 0.1M
2021-11-15 314.90 321.95 301.30 304.10 0.2M
2021-11-12 314.80 314.80 301.40 306.65 0.1M
2021-11-11 311.00 319.25 303.10 314.45 0.1M
2021-11-10 309.05 314.00 300.00 304.05 0.1M
2021-11-09 321.00 328.00 305.25 308.30 0.1M
2021-11-08 344.00 345.00 321.00 321.00 0.1M
2021-11-04 331.00 339.30 331.00 337.85 0.2M
2021-11-03 313.40 325.15 309.50 323.15 0.2M
2021-11-02 300.90 310.15 292.00 309.70 0.1M
2021-11-01 300.00 311.05 286.90 295.40 0.1M
2021-10-29 299.90 305.00 285.20 296.25 0.0M
2021-10-28 306.50 306.50 288.00 298.30 0.1M
2021-10-27 305.25 311.90 295.15 301.75 0.1M
2021-10-26 299.45 314.40 293.50 309.70 0.1M
2021-10-25 305.30 314.80 299.45 299.45 0.1M
2021-10-22 320.00 348.00 315.20 315.20 0.1M
2021-10-21 331.75 331.75 331.75 331.75 0.0M
2021-10-20 349.20 349.20 349.20 349.20 0.0M
2021-10-19 399.90 399.90 367.55 367.55 0.2M
2021-10-18 386.85 386.85 378.00 386.85 0.3M
2021-10-14 356.00 368.45 346.00 368.45 0.2M
2021-10-13 366.80 367.50 346.00 350.95 0.1M
2021-10-12 369.00 373.35 344.00 362.90 0.1M
2021-10-11 361.00 372.75 347.25 360.90 0.1M
2021-10-08 344.00 362.55 344.00 362.10 0.2M
2021-10-07 360.00 360.00 336.00 345.30 0.1M
2021-10-06 366.80 372.10 337.00 345.15 0.1M
2021-10-05 354.40 354.40 351.70 354.40 0.1M
2021-10-04 337.55 337.55 331.00 337.55 0.1M
2021-10-01 321.50 321.50 321.50 321.50 0.1M
2021-09-30 302.00 306.20 298.00 306.20 0.0M
2021-09-29 292.00 305.45 289.60 291.65 0.1M
2021-09-28 304.75 326.40 304.75 304.80 0.2M
2021-09-27 335.00 335.00 320.75 320.75 0.1M
2021-09-24 316.90 350.20 316.90 337.60 0.3M
2021-09-23 333.55 333.55 333.55 333.55 0.0M
2021-09-22 379.90 379.90 351.10 351.10 0.1M
2021-09-21 367.60 371.70 336.30 369.55 0.3M
2021-09-20 344.80 354.00 321.05 354.00 0.1M
2021-09-17 337.15 337.15 305.05 337.15 0.3M
2021-09-16 321.10 321.10 321.10 321.10 0.0M
2021-09-15 305.85 305.85 305.85 305.85 0.0M
2021-09-14 291.30 291.30 291.30 291.30 0.2M
2021-09-13 277.45 277.45 277.45 277.45 0.0M
2021-09-09 264.25 264.25 264.25 264.25 0.0M
2021-09-08 251.70 251.70 251.70 251.70 0.0M
2021-09-07 239.75 239.75 239.75 239.75 0.0M
2021-09-06 228.35 228.35 228.35 228.35 0.0M
2021-09-03 215.00 217.50 210.00 217.50 0.1M
2021-09-02 207.15 207.15 202.10 207.15 0.3M
2021-09-01 197.30 197.30 197.30 197.30 0.0M
2021-08-31 187.95 187.95 187.95 187.95 0.0M
2021-08-30 179.00 179.00 179.00 179.00 0.0M
2021-08-27 170.50 170.50 170.50 170.50 0.0M
2021-08-26 162.40 162.40 162.40 162.40 0.0M
2021-08-25 154.70 154.70 154.70 154.70 0.0M
2021-08-24 140.20 147.35 140.20 147.35 0.1M
2021-08-23 142.95 147.50 136.00 140.35 0.0M
2021-08-20 142.00 145.00 137.00 140.90 0.1M
2021-08-18 142.50 144.90 137.50 142.90 0.1M
2021-08-17 147.80 147.80 136.35 140.20 0.0M
2021-08-16 148.00 148.00 142.00 143.50 0.0M
2021-08-13 143.05 153.50 143.00 148.10 0.0M
2021-08-12 147.60 150.00 141.00 149.35 0.1M
2021-08-11 145.70 145.70 136.75 143.65 0.0M
2021-08-10 154.00 154.05 143.70 143.90 0.0M
2021-08-09 149.80 152.00 143.10 151.25 0.0M
2021-08-06 147.95 147.95 143.00 144.80 0.0M
2021-08-05 146.00 149.00 141.10 145.05 0.0M
2021-08-04 150.75 150.75 143.10 146.55 0.1M
2021-08-03 156.00 158.80 149.15 149.50 0.1M
2021-08-02 154.75 157.00 149.85 156.95 0.2M
2021-07-30 151.80 151.80 142.65 149.55 0.1M
2021-07-29 152.80 152.80 144.00 148.65 0.0M
2021-07-28 158.90 158.90 146.80 150.75 0.1M
2021-07-27 164.90 164.90 153.85 154.35 0.1M
2021-07-26 165.00 166.90 160.80 161.90 0.0M
2021-07-23 165.85 173.00 160.50 163.20 0.0M
2021-07-22 168.90 169.25 160.10 165.85 0.0M
2021-07-20 169.60 171.45 161.65 165.20 0.0M
2021-07-19 168.00 172.00 166.25 169.60 0.1M
2021-07-16 170.00 172.00 165.20 167.90 0.0M
2021-07-15 168.00 175.00 165.55 168.75 0.0M
2021-07-14 179.90 179.90 164.55 173.90 0.1M
2021-07-13 178.50 179.70 167.70 173.20 0.1M
2021-07-12 179.00 184.15 170.00 176.50 0.1M
2021-07-09 174.00 179.40 171.00 175.50 0.0M
2021-07-08 172.50 175.00 164.05 172.45 0.1M
2021-07-07 190.75 190.75 172.65 172.65 0.1M
2021-07-06 181.70 181.70 181.70 181.70 0.0M
2021-07-05 173.05 173.05 173.05 173.05 0.0M
2021-07-02 164.85 164.85 163.90 164.85 0.1M
2021-07-01 168.90 169.00 155.00 157.00 0.2M
2021-06-30 158.90 163.15 151.95 163.15 0.1M
2021-06-29 159.90 159.90 154.05 155.40 0.0M
2021-06-28 160.00 160.00 149.60 156.35 0.0M
2021-06-25 165.00 165.00 151.00 156.45 0.1M
2021-06-24 162.30 162.30 146.90 158.15 0.2M
2021-06-23 154.60 154.60 154.60 154.60 0.0M
2021-06-22 147.25 147.25 147.25 147.25 0.0M
2021-06-21 136.00 140.25 136.00 140.25 0.0M
2021-06-18 127.50 133.60 120.90 133.60 0.1M
2021-06-17 128.00 132.00 126.00 127.25 0.0M
2021-06-16 130.70 132.00 127.00 127.40 0.0M
2021-06-15 130.00 132.90 127.00 128.55 0.0M
2021-06-14 130.25 133.00 128.75 129.85 0.0M
2021-06-11 129.55 132.80 127.90 129.35 0.0M
2021-06-10 130.00 134.00 127.00 128.30 0.1M
2021-06-09 132.50 134.00 123.25 128.65 0.0M
2021-06-08 134.90 134.90 128.00 128.65 0.1M
2021-06-07 140.00 140.00 132.15 132.50 0.0M
2021-06-04 138.00 139.90 136.05 136.80 0.0M
2021-06-03 137.00 139.65 133.25 136.30 0.1M
2021-06-02 139.50 139.50 135.00 136.40 0.1M
2021-06-01 137.40 140.40 131.50 138.80 0.1M
2021-05-31 129.90 134.20 125.00 134.20 0.1M
2021-05-28 131.70 133.35 126.50 127.85 0.1M
2021-05-27 139.10 143.65 132.15 132.25 0.1M
2021-05-26 133.00 139.40 130.60 139.10 0.1M
2021-05-25 128.30 132.85 126.10 132.80 0.1M
2021-05-24 130.00 130.00 124.10 126.55 0.1M
2021-05-21 131.80 134.90 126.50 128.95 0.1M
2021-05-20 135.00 137.65 128.15 130.05 0.1M
2021-05-19 136.30 138.95 132.50 133.50 0.0M
2021-05-18 140.90 142.05 132.10 135.20 0.1M
2021-05-17 127.05 138.80 127.05 136.40 0.1M
2021-05-14 133.00 136.90 132.70 132.70 0.1M
2021-05-12 143.90 143.90 139.65 139.65 0.0M
2021-05-11 153.00 153.00 146.95 146.95 0.1M
2021-05-10 167.40 167.40 151.50 154.65 0.5M
2021-05-07 158.85 159.45 155.00 159.45 0.1M
2021-05-06 150.00 151.90 147.00 151.90 0.1M
2021-05-05 142.00 145.15 139.55 144.70 0.1M
2021-05-04 135.45 142.00 133.25 138.25 0.1M
2021-05-03 138.70 138.70 130.10 135.85 0.0M
2021-04-30 129.50 136.95 129.50 133.30 0.1M
2021-04-29 132.00 133.05 124.00 131.95 0.1M
2021-04-28 126.75 126.75 125.30 126.75 0.0M
2021-04-27 115.05 120.75 115.05 120.75 0.1M
2021-04-26 120.00 121.90 114.25 115.00 0.1M
2021-04-23 122.65 122.65 117.60 118.90 0.1M
2021-04-22 117.80 121.00 116.95 120.20 0.0M
2021-04-20 120.55 124.80 116.60 117.80 0.0M
2021-04-19 124.00 124.00 119.70 120.45 0.1M
2021-04-16 129.70 129.70 124.90 125.95 0.1M
2021-04-15 119.15 125.10 119.00 124.40 0.1M
2021-04-13 116.10 124.30 114.15 119.15 0.1M
2021-04-12 128.70 128.70 119.50 119.50 0.1M
2021-04-09 130.90 133.00 124.05 125.75 0.1M
2021-04-08 123.95 128.50 123.95 128.50 0.0M
2021-04-07 125.85 128.50 118.25 122.40 0.1M
2021-04-06 126.15 129.65 121.00 124.00 0.1M
2021-04-05 133.45 133.45 120.85 126.20 0.1M
2021-04-01 117.55 127.10 117.55 127.10 0.0M
2021-03-31 120.35 128.00 119.20 121.05 0.1M
2021-03-30 130.00 134.90 124.10 124.45 0.1M
2021-03-26 129.50 137.00 124.00 130.60 0.2M
2021-03-25 132.10 137.00 130.50 130.50 0.0M
2021-03-24 142.90 146.80 137.35 137.35 0.1M
2021-03-23 147.80 153.10 140.10 144.55 0.2M
2021-03-22 132.55 145.85 132.05 145.85 0.2M
2021-03-19 138.95 138.95 138.95 138.95 0.0M
2021-03-18 146.25 146.25 146.25 146.25 0.0M
2021-03-17 153.90 153.90 153.90 153.90 0.0M
2021-03-16 162.00 168.10 162.00 162.00 0.1M
2021-03-15 184.00 184.00 170.50 170.50 0.0M
2021-03-12 197.15 197.15 178.45 179.45 0.4M
2021-03-10 182.00 187.80 181.90 187.80 0.0M
2021-03-09 161.90 178.90 161.90 178.90 0.2M
2021-03-08 170.40 187.30 170.40 170.40 0.2M
2021-03-05 179.35 179.35 179.35 179.35 0.0M
2021-03-04 204.95 208.55 188.75 188.75 0.1M
2021-03-03 198.65 198.65 198.65 198.65 0.0M
2021-03-02 187.00 189.20 184.70 189.20 0.1M
2021-03-01 180.20 180.20 176.45 180.20 0.1M
2021-02-26 171.65 171.65 157.00 171.65 0.3M
2021-02-25 163.50 163.50 163.50 163.50 0.0M
2021-02-24 155.75 155.75 155.75 155.75 0.0M
2021-02-23 146.80 148.35 146.75 148.35 0.0M
2021-02-22 140.00 141.30 137.50 141.30 0.0M
2021-02-19 127.25 134.60 125.00 134.60 0.2M
2021-02-18 128.20 128.20 116.10 128.20 0.2M
2021-02-17 122.10 122.10 122.10 122.10 0.0M
2021-02-16 113.00 116.30 109.20 116.30 0.1M
2021-02-15 98.00 105.75 96.95 105.75 0.1M
2021-02-12 87.95 96.15 84.45 96.15 0.3M
2021-02-11 88.95 88.95 85.05 87.45 0.0M
2021-02-10 85.10 89.50 82.75 84.90 0.0M
2021-02-09 89.00 89.00 83.00 84.40 0.1M
2021-02-08 92.00 92.00 85.90 88.00 0.0M
2021-02-05 89.00 92.95 87.50 87.85 0.0M
2021-02-04 90.05 93.55 87.05 87.95 0.0M
2021-02-03 95.90 96.00 88.40 90.35 0.1M
2021-02-02 89.60 91.45 87.80 91.45 0.0M
2021-02-01 86.20 87.45 82.50 87.10 0.0M
2021-01-29 87.95 87.95 84.00 84.20 0.0M
2021-01-28 85.00 85.50 83.20 83.90 0.0M
2021-01-27 86.00 86.55 83.00 83.65 0.1M
2021-01-25 88.95 89.00 83.60 84.85 0.0M
2021-01-22 87.70 88.70 85.00 86.75 0.0M
2021-01-21 89.80 89.80 84.15 85.00 0.1M
2021-01-20 88.95 89.50 87.60 88.20 0.0M
2021-01-19 89.00 89.90 84.20 87.40 0.0M
2021-01-18 88.55 91.00 85.00 88.30 0.2M
2021-01-15 88.85 88.85 85.10 86.75 0.2M
2021-01-14 89.80 89.80 86.05 87.25 0.0M
2021-01-13 88.95 90.70 85.05 87.65 0.1M
2021-01-12 88.05 91.00 85.00 88.80 0.2M
2021-01-11 91.85 91.90 87.00 87.45 0.1M
2021-01-08 90.50 91.50 89.00 90.10 0.2M
2021-01-07 91.00 92.80 89.05 91.45 0.2M
2021-01-06 92.10 92.10 89.60 90.00 0.1M
2021-01-05 92.10 93.00 86.00 91.05 0.3M
2021-01-04 92.10 93.95 87.55 90.05 0.1M
2021-01-01 93.50 93.50 90.00 91.85 0.2M